Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.360 10.10 9.130 9.590 33,467 +0.23(+2.46%)
May 30, 2023 9.500 9.850 8.980 9.360 79,285 +0.06(+0.64%)
May 26, 2023 9.100 10.17 8.675 9.300 118,122 +0.27(+2.93%)
May 25, 2023 9.350 9.350 8.840 9.035 29,413 +0.11(+1.18%)
May 24, 2023 8.710 9.027 8.600 8.930 16,075 +0.11(+1.25%)
May 23, 2023 9.050 9.690 8.800 8.820 54,971 -0.02(-0.23%)
May 22, 2023 9.300 9.975 8.730 8.840 34,906 -0.44(-4.74%)
May 19, 2023 8.810 9.460 8.542 9.280 24,823 +0.11(+1.20%)
May 18, 2023 9.260 9.350 8.660 9.170 5,474 -0.08(-0.86%)
May 17, 2023 8.720 9.385 8.600 9.250 27,805 +0.32(+3.58%)
May 16, 2023 9.210 9.510 8.610 8.930 18,559 -0.59(-6.20%)
May 15, 2023 9.030 9.880 9.030 9.520 22,517 -0.01(-0.10%)
May 12, 2023 10.30 10.40 8.300 9.530 128,834 -1.35(-12.41%)
May 11, 2023 10.70 11.36 10.24 10.88 132,718 +0.87(+8.69%)
May 10, 2023 9.980 10.87 9.870 10.01 92,252 +0.50(+5.26%)
May 09, 2023 9.890 10.25 9.510 9.510 15,094 -0.23(-2.36%)
May 08, 2023 9.250 9.954 9.250 9.740 15,651 +0.94(+10.68%)
May 05, 2023 9.500 10.20 8.700 8.800 18,490 -1.06(-10.75%)
May 04, 2023 11.30 11.45 9.300 9.860 95,955 -0.60(-5.75%)
May 03, 2023 10.49 10.58 9.750 10.46 22,198 +0.66(+6.75%)
May 02, 2023 10.10 10.10 9.210 9.800 14,344 -0.20(-2.00%)
May 01, 2023 8.400 10.000 8.400 10.000 26,663 +1.60(+19.05%)
Apr 28, 2023 8.370 8.600 8.270 8.400 6,953 -0.13(-1.52%)
Apr 27, 2023 8.200 8.893 8.200 8.530 3,308 +0.27(+3.33%)
Apr 26, 2023 8.800 9.000 7.920 8.255 7,666 -0.65(-7.30%)
Apr 25, 2023 9.300 9.300 8.880 8.905 7,033 -0.35(-3.73%)
Apr 24, 2023 9.360 9.595 9.020 9.250 12,101 -0.25(-2.63%)
Apr 21, 2023 9.390 9.585 8.965 9.500 2,741 +0.35(+3.83%)
Apr 20, 2023 9.770 9.975 9.150 9.150 13,646 -0.53(-5.43%)
Apr 19, 2023 9.980 10.29 9.510 9.675 16,495 -0.31(-3.15%)
Apr 18, 2023 9.435 10.07 9.435 9.990 10,379 -0.10(-0.99%)
Apr 17, 2023 10.41 10.58 9.750 10.09 12,855 -0.10(-0.98%)
Apr 14, 2023 9.960 10.58 9.811 10.19 34,585 +0.15(+1.49%)
Apr 13, 2023 9.990 10.13 9.500 10.04 38,698 +0.38(+3.91%)
Apr 12, 2023 9.110 10.15 9.110 9.662 27,353 +0.44(+4.78%)
Apr 11, 2023 8.460 10.19 8.430 9.222 57,179 +0.47(+5.39%)
Apr 10, 2023 8.530 8.880 8.530 8.750 10,500 +0.00(+0.00%)
Apr 06, 2023 8.930 8.930 8.076 8.750 5,891 +0.07(+0.81%)
Apr 05, 2023 8.930 9.200 8.575 8.680 16,312 -0.29(-3.22%)
Apr 04, 2023 8.260 9.128 7.900 8.969 27,268 +0.63(+7.54%)
Apr 03, 2023 8.140 8.470 7.860 8.340 15,405 +0.11(+1.34%)
Mar 31, 2023 8.330 8.690 7.930 8.230 17,711 -0.22(-2.55%)
Mar 30, 2023 8.400 8.500 8.160 8.445 5,279 +0.06(+0.66%)
Mar 29, 2023 8.350 8.800 8.350 8.390 10,591 +0.25(+3.01%)
Mar 28, 2023 7.404 8.350 7.404 8.145 18,651 +0.38(+4.96%)
Mar 27, 2023 8.550 8.550 7.460 7.760 31,491 -0.80(-9.35%)
Mar 24, 2023 10.10 10.10 8.550 8.560 40,626 -1.38(-13.88%)
Mar 23, 2023 8.250 9.950 8.240 9.940 101,695 +1.35(+15.72%)
Mar 22, 2023 9.010 9.105 8.400 8.590 34,343 -0.19(-2.16%)
Mar 21, 2023 8.010 9.000 8.010 8.780 32,980 +0.98(+12.56%)
Mar 20, 2023 7.970 8.125 7.700 7.800 6,463 -0.17(-2.13%)
Mar 17, 2023 8.230 8.360 7.860 7.970 19,605 -0.32(-3.86%)
Mar 16, 2023 8.070 8.310 7.700 8.290 6,013 +0.32(+4.02%)
Mar 15, 2023 8.220 8.400 7.970 7.970 14,936 -0.83(-9.43%)
Mar 14, 2023 8.840 9.100 8.410 8.800 14,409 +0.31(+3.65%)
Mar 13, 2023 7.940 8.490 7.910 8.490 10,853 +0.38(+4.69%)
Mar 10, 2023 8.550 8.810 7.700 8.110 43,592 +0.03(+0.37%)
Mar 09, 2023 9.160 9.189 8.020 8.080 33,394 -1.35(-14.27%)
Mar 08, 2023 8.930 9.425 8.700 9.425 11,233 +0.27(+2.89%)
Mar 07, 2023 8.180 9.160 8.180 9.160 13,316 +0.67(+7.89%)
Mar 06, 2023 8.750 8.750 8.400 8.490 15,935 -0.16(-1.85%)
Mar 03, 2023 8.400 8.690 8.030 8.650 26,959 +0.62(+7.72%)
Mar 02, 2023 8.130 8.130 7.650 8.030 14,805 -0.25(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.